株価チャート
2012/10/02～2013/03/29
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2013 |
| 03/29 | 800 | 800 | 790 | 790 | -1.25% | 500 | 95億6110万 | -1.5% | 34.49 | 0.88 |
| 03/26 | 804 | 804 | 795 | 800 | +0.63% | 600 | 96億8212万 | -0.37% | 34.93 | 0.9 |
| 03/25 | 805 | 805 | 795 | 795 | -1.24% | 7,200 | 96億2161万 | -1% | 34.71 | 0.89 |
| 03/22 | 805 | 805 | 805 | 805 | 0% | 7,200 | 97億4264万 | +0.25% | 35.15 | 0.9 |
| 03/21 | 802 | 805 | 802 | 805 | 0% | 1,000 | 97億4264万 | +0.25% | 35.15 | 0.9 |
| 03/19 | 803 | 805 | 801 | 805 | +0.5% | 1,600 | 97億4264万 | +0.25% | 35.15 | 0.9 |
| 03/18 | 805 | 805 | 801 | 801 | 0% | 1,000 | 96億9423万 | -0.25% | 34.97 | 0.9 |
| 03/15 | 800 | 801 | 800 | 801 | +0.13% | 2,200 | 96億9423万 | -0.37% | 34.97 | 0.9 |
| 03/14 | 803 | 803 | 800 | 800 | -0.37% | 400 | 96億8212万 | -0.5% | 34.93 | 0.9 |
| 03/13 | 803 | 803 | 803 | 803 | -0.86% | 200 | 97億1843万 | -0.25% | 35.06 | 0.9 |
| 03/11 | 801 | 810 | 801 | 810 | +1.12% | 4,400 | 98億315万 | +0.5% | 35.37 | 0.91 |
| 03/07 | 801 | 801 | 801 | 801 | 0% | 300 | 96億9423万 | -0.62% | 34.97 | 0.9 |
| 03/06 | 800 | 815 | 800 | 801 | 0% | 1,600 | 96億9423万 | -0.62% | 34.97 | 0.9 |
| 03/05 | 801 | 801 | 801 | 801 | 0% | 600 | 96億9423万 | -0.74% | 34.97 | 0.9 |
| 03/04 | 801 | 801 | 801 | 801 | 0% | 600 | 96億9423万 | -0.87% | 34.97 | 0.9 |
| 03/01 | 800 | 801 | 800 | 801 | 0% | 1,000 | 96億9423万 | -0.87% | 34.97 | 0.9 |
| 02/28 | 801 | 801 | 801 | 801 | -0.5% | 100 | 96億9423万 | -1.11% | 34.97 | 0.9 |
| 02/27 | 801 | 805 | 801 | 805 | +0.5% | 800 | 97億4264万 | -0.74% | 35.15 | 0.9 |
| 02/26 | 801 | 801 | 801 | 801 | 0% | 600 | 96億9423万 | -1.35% | 34.97 | 0.9 |
| 02/25 | 801 | 801 | 801 | 801 | -0.12% | 3,400 | 96億9423万 | -1.6% | 34.97 | 0.9 |
| 02/22 | 802 | 802 | 802 | 802 | -1.6% | 6,600 | 97億633万 | -1.6% | 35.02 | 0.9 |
| 02/21 | 816 | 816 | 815 | 815 | 0% | 600 | 98億6366万 | -0.12% | 35.59 | 0.91 |
| 02/20 | 800 | 815 | 800 | 815 | +2% | 1,500 | 98億6366万 | -0.24% | 35.59 | 0.91 |
| 02/19 | 800 | 800 | 799 | 799 | -0.13% | 1,000 | 96億7002万 | -2.2% | 34.89 | 0.89 |
| 02/18 | 800 | 800 | 800 | 800 | 0% | 500 | 96億8212万 | -2.2% | 34.93 | 0.9 |
| 02/15 | 800 | 800 | 800 | 800 | 0% | 800 | 96億8212万 | -2.32% | 34.93 | 0.9 |
| 02/14 | 800 | 800 | 800 | 800 | 0% | 1,400 | 96億8212万 | -2.44% | 34.93 | 0.9 |
| 02/13 | 800 | 800 | 800 | 800 | 0% | 1,400 | 96億8212万 | -2.56% | 34.93 | 0.9 |
| 02/12 | 800 | 806 | 800 | 800 | -0.74% | 2,300 | 96億8212万 | -2.68% | 34.93 | 0.9 |
| 02/08 | 809 | 810 | 806 | 806 | -1.1% | 2,300 | 97億5474万 | -2.07% | 35.19 | 0.9 |
| 02/07 | 810 | 815 | 810 | 815 | 0% | 1,000 | 98億6366万 | -0.97% | 35.59 | 0.91 |
| 02/06 | 815 | 815 | 806 | 815 | 0% | 2,000 | 98億6366万 | -1.09% | 35.59 | 0.91 |
| 02/05 | 813 | 815 | 813 | 815 | -0.61% | 400 | 98億6366万 | -1.21% | 35.59 | 0.91 |
| 02/04 | 812 | 820 | 812 | 820 | +0.49% | 1,100 | 99億2418万 | -0.61% | 35.8 | 0.92 |
| 02/01 | 814 | 816 | 814 | 816 | 0% | 800 | 98億7577万 | -1.09% | 35.63 | 0.91 |
| 01/31 | 812 | 816 | 812 | 816 | 0% | 900 | 98億7577万 | -1.21% | 35.63 | 0.91 |
| 01/30 | 816 | 816 | 816 | 816 | +0.12% | 400 | 98億7577万 | -1.33% | 35.63 | 0.91 |
| 01/29 | 816 | 816 | 815 | 815 | -0.12% | 700 | 98億6366万 | -1.45% | 35.59 | 0.91 |
| 01/28 | 816 | 816 | 816 | 816 | -0.49% | 200 | 98億7577万 | -1.33% | 35.63 | 0.91 |
| 01/25 | 831 | 831 | 820 | 820 | -1.32% | 3,600 | 99億2418万 | -0.97% | 35.8 | 0.92 |
| 01/24 | 831 | 831 | 831 | 831 | 0% | 700 | 100億5731万 | +0.36% | 36.28 | 0.93 |
| 01/23 | 831 | 831 | 831 | 831 | -1.42% | 100 | 100億5731万 | +0.36% | 36.28 | 0.93 |
| 01/22 | 844 | 844 | 843 | 843 | +1.44% | 6,600 | 102億254万 | +1.93% | 36.81 | 0.94 |
| 01/21 | 837 | 840 | 830 | 831 | -0.72% | 2,000 | 100億5731万 | +0.61% | 36.28 | 0.93 |
| 01/18 | 836 | 840 | 836 | 837 | -0.36% | 600 | 101億2992万 | +1.45% | 36.55 | 0.94 |
| 01/17 | 840 | 840 | 840 | 840 | +2.44% | 900 | 101億6623万 | +1.94% | 36.68 | 0.94 |
| 01/16 | 820 | 820 | 820 | 820 | 0% | 5,300 | 99億2418万 | -0.36% | 35.8 | 0.92 |
| 01/15 | 816 | 820 | 816 | 820 | 0% | 1,900 | 99億2418万 | -0.36% | 35.8 | 0.92 |
| 01/09 | 820 | 820 | 820 | 820 | -0.49% | 100 | 99億2418万 | -0.36% | 35.8 | 0.92 |
| 01/07 | 824 | 824 | 824 | 824 | 0% | 100 | 99億7259万 | +0.12% | 35.98 | 0.92 |
| 01/04 | 824 | 824 | 824 | 824 | 0% | 300 | 99億7259万 | +0.24% | 35.98 | 0.92 |
| 2012 |
| 12/28 | 824 | 824 | 824 | 824 | 0% | 400 | - | +0.37% | - | - |
| 12/27 | 824 | 824 | 824 | 824 | 0% | 400 | - | +0.49% | - | - |
| 12/26 | 824 | 824 | 824 | 824 | 0% | 1,100 | - | +0.61% | - | - |
| 12/25 | 824 | 824 | 824 | 824 | -1.79% | 7,900 | - | +0.73% | - | - |
| 12/21 | 827 | 839 | 826 | 839 | +1.45% | 1,200 | - | +2.69% | - | - |
| 12/20 | 827 | 827 | 827 | 827 | 0% | 400 | - | +1.35% | - | - |
| 12/19 | 828 | 828 | 827 | 827 | -0.12% | 1,900 | - | +1.35% | - | - |
| 12/18 | 829 | 829 | 828 | 828 | -0.12% | 900 | - | +1.6% | - | - |
| 12/17 | 829 | 829 | 829 | 829 | -0.48% | 100 | - | +1.72% | - | - |
| 12/13 | 818 | 833 | 818 | 833 | +1.83% | 500 | - | +2.21% | - | - |
| 12/12 | 818 | 818 | 818 | 818 | 0% | 400 | - | +0.37% | - | - |
| 12/11 | 833 | 833 | 818 | 818 | -1.92% | 200 | - | +0.25% | - | - |
| 12/10 | 834 | 834 | 834 | 834 | 0% | 6,400 | - | +2.21% | - | - |
| 12/07 | 820 | 834 | 792 | 834 | +1.71% | 6,100 | - | +2.21% | - | - |
| 12/06 | 820 | 820 | 820 | 820 | 0% | 400 | - | +0.61% | - | - |
| 12/05 | 813 | 820 | 813 | 820 | +1.11% | 1,700 | - | +0.74% | - | - |
| 12/04 | 811 | 811 | 811 | 811 | +0.12% | 400 | - | -0.25% | - | - |
| 12/03 | 806 | 810 | 800 | 810 | +1.25% | 3,400 | - | -0.25% | - | - |
| 11/30 | 800 | 800 | 800 | 800 | -2.79% | 100 | - | -1.36% | - | - |
| 11/27 | 823 | 823 | 823 | 823 | 0% | 2,600 | - | +1.48% | - | - |
| 11/26 | 815 | 823 | 815 | 823 | +0.98% | 500 | - | +1.73% | - | - |
| 11/22 | 815 | 815 | 812 | 815 | +0.49% | 8,300 | - | +0.87% | - | - |
| 11/21 | 811 | 811 | 811 | 811 | 0% | 400 | - | +0.5% | - | - |
| 11/20 | 818 | 818 | 810 | 811 | +0.12% | 4,600 | - | +0.5% | - | - |
| 11/19 | 804 | 810 | 804 | 810 | +1.5% | 500 | - | +0.5% | - | - |
| 11/16 | 798 | 798 | 798 | 798 | +0.38% | 400 | - | -0.87% | - | - |
| 11/15 | 795 | 795 | 795 | 795 | 0% | 600 | - | -1.12% | - | - |
| 11/14 | 791 | 796 | 791 | 795 | +0.51% | 400 | - | -1.12% | - | - |
| 11/13 | 791 | 791 | 791 | 791 | -3.42% | 100 | - | -1.62% | - | - |
| 11/02 | 819 | 819 | 819 | 819 | -0.12% | 300 | - | +1.61% | - | - |
| 10/31 | 820 | 820 | 820 | 820 | 0% | 400 | - | +1.74% | - | - |
| 10/29 | 820 | 820 | 820 | 820 | -0.97% | 300 | - | +1.61% | - | - |
| 10/26 | 828 | 828 | 828 | 828 | 0% | 200 | - | +2.48% | - | - |
| 10/25 | 829 | 829 | 828 | 828 | 0% | 4,300 | - | +2.48% | - | - |
| 10/24 | 821 | 870 | 821 | 828 | 0% | 1,400 | - | +2.48% | - | - |
| 10/23 | 828 | 828 | 828 | 828 | 0% | 900 | - | +2.48% | - | - |
| 10/22 | 828 | 828 | 828 | 828 | -1.78% | 6,300 | - | +2.48% | - | - |
| 10/19 | 813 | 843 | 813 | 843 | +6.04% | 600 | - | +4.2% | - | - |
| 10/17 | 795 | 795 | 795 | 795 | 0% | 400 | - | -1.61% | - | - |
| 10/16 | 795 | 795 | 795 | 795 | 0% | 100 | - | -1.85% | - | - |
| 10/15 | 795 | 795 | 795 | 795 | 0% | 100 | - | -1.97% | - | - |
| 10/12 | 790 | 795 | 790 | 795 | +0.76% | 900 | - | -2.21% | - | - |
| 10/11 | 789 | 789 | 789 | 789 | 0% | 400 | - | -3.07% | - | - |
| 10/10 | 789 | 789 | 789 | 789 | +0.13% | 400 | - | -3.31% | - | - |
| 10/09 | 788 | 788 | 788 | 788 | 0% | 400 | - | -3.67% | - | - |
| 10/05 | 801 | 801 | 788 | 788 | -1.13% | 2,100 | - | -4.02% | - | - |
| 10/04 | 797 | 797 | 797 | 797 | +0.5% | 400 | - | -3.28% | - | - |
| 10/03 | 793 | 793 | 793 | 793 | +0.63% | 400 | - | -4% | - | - |
| 10/02 | 788 | 788 | 788 | 788 | 0% | 400 | - | -5.06% | - | - |
